Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 72.48 | 72.73 | 71.29 | 71.76 | 569,714 | -0.89(-1.23%) |
Nov 27, 2020 | 72.73 | 73.40 | 72.46 | 72.65 | 451,131 | +0.38(+0.53%) |
Nov 25, 2020 | 73.14 | 73.50 | 71.79 | 72.27 | 361,977 | -1.17(-1.59%) |
Nov 24, 2020 | 73.79 | 74.50 | 73.02 | 73.44 | 573,183 | +0.20(+0.27%) |
Nov 23, 2020 | 74.19 | 74.58 | 73.10 | 73.24 | 381,494 | -0.29(-0.39%) |
Nov 20, 2020 | 73.87 | 74.37 | 72.87 | 73.52 | 470,371 | -0.79(-1.06%) |
Nov 19, 2020 | 73.66 | 74.40 | 73.30 | 74.31 | 418,946 | +0.24(+0.32%) |
Nov 18, 2020 | 75.89 | 76.43 | 74.05 | 74.08 | 391,465 | -1.45(-1.91%) |
Nov 17, 2020 | 74.57 | 76.03 | 73.44 | 75.52 | 635,785 | +0.20(+0.27%) |
Nov 16, 2020 | 78.80 | 79.21 | 75.12 | 75.32 | 992,465 | -2.28(-2.94%) |
Nov 13, 2020 | 73.90 | 78.05 | 73.80 | 77.61 | 965,133 | +4.41(+6.03%) |
Nov 12, 2020 | 72.96 | 74.64 | 72.34 | 73.19 | 507,966 | +0.29(+0.39%) |
Nov 11, 2020 | 75.61 | 76.53 | 70.07 | 72.91 | 1,275,959 | -3.14(-4.13%) |
Nov 10, 2020 | 74.71 | 76.59 | 73.35 | 76.05 | 576,961 | +1.37(+1.83%) |
Nov 09, 2020 | 76.09 | 77.99 | 74.50 | 74.68 | 706,292 | +2.87(+4.00%) |
Nov 06, 2020 | 71.50 | 72.23 | 70.66 | 71.80 | 287,437 | +0.66(+0.92%) |
Nov 05, 2020 | 69.07 | 71.81 | 69.07 | 71.15 | 367,953 | +3.20(+4.70%) |
Nov 04, 2020 | 69.68 | 69.68 | 67.32 | 67.95 | 550,067 | -2.07(-2.96%) |
Nov 03, 2020 | 69.54 | 70.25 | 68.66 | 70.02 | 336,468 | +1.59(+2.32%) |
Nov 02, 2020 | 67.32 | 68.45 | 66.95 | 68.44 | 425,426 | +2.07(+3.12%) |
Oct 30, 2020 | 66.71 | 67.44 | 65.51 | 66.36 | 551,009 | -0.65(-0.97%) |
Oct 29, 2020 | 65.12 | 67.34 | 64.84 | 67.01 | 393,105 | +1.68(+2.58%) |
Oct 28, 2020 | 66.17 | 67.07 | 65.26 | 65.33 | 299,479 | -2.63(-3.86%) |
Oct 27, 2020 | 69.94 | 69.99 | 67.91 | 67.95 | 362,613 | -1.92(-2.75%) |
Oct 26, 2020 | 70.85 | 70.85 | 69.15 | 69.87 | 501,418 | -1.93(-2.69%) |
Oct 23, 2020 | 71.97 | 72.12 | 70.99 | 71.80 | 304,364 | +0.52(+0.73%) |
Oct 22, 2020 | 69.33 | 71.29 | 68.95 | 71.28 | 410,460 | +2.23(+3.22%) |
Oct 21, 2020 | 70.30 | 71.33 | 68.76 | 69.05 | 414,251 | -1.48(-2.10%) |
Oct 20, 2020 | 71.04 | 71.55 | 70.13 | 70.54 | 206,924 | +0.10(+0.14%) |
Oct 19, 2020 | 72.61 | 72.94 | 70.32 | 70.44 | 496,566 | -2.17(-2.99%) |
Oct 16, 2020 | 72.66 | 73.08 | 72.13 | 72.61 | 312,774 | +0.16(+0.22%) |
Oct 15, 2020 | 70.38 | 72.55 | 70.17 | 72.45 | 303,444 | +1.20(+1.68%) |
Oct 14, 2020 | 70.04 | 71.82 | 69.99 | 71.25 | 399,286 | +1.21(+1.72%) |
Oct 13, 2020 | 70.73 | 71.67 | 69.96 | 70.04 | 604,786 | -0.79(-1.11%) |
Oct 12, 2020 | 70.99 | 70.99 | 70.06 | 70.83 | 215,101 | +0.08(+0.11%) |
Oct 09, 2020 | 70.90 | 71.80 | 70.09 | 70.76 | 381,637 | +0.75(+1.07%) |
Oct 08, 2020 | 70.25 | 71.17 | 69.51 | 70.01 | 220,219 | +0.44(+0.63%) |
Oct 07, 2020 | 69.24 | 70.69 | 69.24 | 69.57 | 268,356 | +1.21(+1.77%) |
Oct 06, 2020 | 69.26 | 70.31 | 68.18 | 68.36 | 287,177 | -0.54(-0.79%) |
Oct 05, 2020 | 68.34 | 69.58 | 68.34 | 68.90 | 287,732 | +1.45(+2.14%) |
Oct 02, 2020 | 66.61 | 68.49 | 66.53 | 67.46 | 363,239 | -0.16(-0.24%) |
Oct 01, 2020 | 67.56 | 68.51 | 67.10 | 67.62 | 729,351 | +0.16(+0.24%) |
Sep 30, 2020 | 67.37 | 67.87 | 66.58 | 67.46 | 1,030,105 | +0.37(+0.55%) |
Sep 29, 2020 | 68.76 | 69.03 | 67.04 | 67.09 | 450,748 | -1.26(-1.84%) |
Sep 28, 2020 | 67.10 | 68.81 | 66.99 | 68.34 | 461,180 | +2.54(+3.86%) |
Sep 25, 2020 | 65.55 | 66.76 | 65.42 | 65.80 | 439,777 | -0.29(-0.43%) |
Sep 24, 2020 | 64.28 | 66.47 | 63.68 | 66.09 | 1,060,832 | +1.90(+2.96%) |
Sep 23, 2020 | 65.14 | 65.60 | 64.16 | 64.18 | 771,468 | -1.29(-1.98%) |
Sep 22, 2020 | 65.29 | 65.77 | 64.85 | 65.48 | 622,031 | +0.19(+0.29%) |
Sep 21, 2020 | 66.28 | 66.53 | 64.17 | 65.29 | 552,494 | -2.31(-3.42%) |
Sep 18, 2020 | 69.09 | 69.24 | 66.86 | 67.60 | 1,986,198 | -1.33(-1.93%) |
Sep 17, 2020 | 69.16 | 69.47 | 68.37 | 68.93 | 553,777 | -0.95(-1.36%) |
Sep 16, 2020 | 69.45 | 70.81 | 69.29 | 69.88 | 602,536 | +0.42(+0.60%) |
Sep 15, 2020 | 69.57 | 69.81 | 69.01 | 69.46 | 627,382 | -0.03(-0.04%) |
Sep 14, 2020 | 70.09 | 70.24 | 69.30 | 69.49 | 483,370 | +0.09(+0.12%) |
Sep 11, 2020 | 70.03 | 70.05 | 68.77 | 69.41 | 370,914 | -0.36(-0.52%) |
Sep 10, 2020 | 70.65 | 70.80 | 69.74 | 69.77 | 351,177 | -0.80(-1.13%) |
Sep 09, 2020 | 70.38 | 71.06 | 69.50 | 70.57 | 392,804 | +0.78(+1.12%) |
Sep 08, 2020 | 69.96 | 70.39 | 68.37 | 69.79 | 762,362 | -1.12(-1.58%) |
Sep 04, 2020 | 70.95 | 71.32 | 69.24 | 70.91 | 345,997 | +0.58(+0.82%) |
Sep 03, 2020 | 73.38 | 73.39 | 69.82 | 70.33 | 292,892 | -2.51(-3.45%) |
Sep 02, 2020 | 72.14 | 72.99 | 71.33 | 72.84 | 413,956 | +0.59(+0.82%) |